Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 02, 2024 | 270.00 | 272.50 | 268.45 | 270.05 | 270.05 | 3,294,191 |
Apr 01, 2024 | 265.50 | 272.65 | 265.50 | 269.70 | 269.70 | 3,457,178 |
Mar 28, 2024 | 260.00 | 266.75 | 259.20 | 264.15 | 264.15 | 7,744,310 |
Mar 27, 2024 | 256.95 | 263.25 | 255.85 | 256.60 | 256.60 | 7,577,249 |
Mar 26, 2024 | 254.20 | 258.95 | 251.00 | 257.70 | 257.70 | 7,271,365 |
Mar 22, 2024 | 250.20 | 254.70 | 248.45 | 252.20 | 252.20 | 5,586,546 |
Mar 21, 2024 | 248.50 | 252.30 | 247.55 | 248.70 | 248.70 | 3,542,830 |
Mar 20, 2024 | 246.50 | 249.55 | 244.55 | 246.85 | 246.85 | 3,465,199 |
Mar 19, 2024 | 250.80 | 252.40 | 245.05 | 245.75 | 245.75 | 4,014,805 |
Mar 18, 2024 | 252.80 | 254.55 | 247.75 | 250.65 | 250.65 | 4,693,478 |
Mar 15, 2024 | 262.00 | 262.60 | 250.25 | 251.65 | 251.65 | 10,073,254 |
Mar 14, 2024 | 252.50 | 273.45 | 249.90 | 267.40 | 267.40 | 6,106,792 |
Mar 13, 2024 | 271.00 | 273.45 | 250.40 | 252.85 | 252.85 | 7,078,060 |
Mar 12, 2024 | 279.30 | 281.65 | 270.00 | 270.35 | 270.35 | 3,628,757 |
Mar 11, 2024 | 284.00 | 286.20 | 278.10 | 279.20 | 279.20 | 4,569,107 |
Mar 07, 2024 | 276.00 | 285.20 | 276.00 | 281.90 | 281.90 | 9,041,425 |
Mar 06, 2024 | 280.00 | 280.85 | 269.25 | 274.50 | 274.50 | 6,070,958 |
Mar 05, 2024 | 278.95 | 282.70 | 277.00 | 279.95 | 279.95 | 5,524,477 |
Mar 04, 2024 | 277.90 | 287.20 | 275.70 | 278.90 | 278.90 | 17,778,466 |
Mar 01, 2024 | 276.55 | 282.25 | 272.50 | 273.90 | 273.90 | 4,963,400 |
Feb 29, 2024 | 272.65 | 277.60 | 267.45 | 276.50 | 276.50 | 5,644,851 |
Feb 28, 2024 | 276.00 | 281.50 | 270.10 | 271.05 | 271.05 | 6,304,110 |
Feb 27, 2024 | 273.40 | 282.00 | 273.30 | 275.70 | 275.70 | 8,810,926 |
Feb 26, 2024 | 274.80 | 275.95 | 269.10 | 272.95 | 272.95 | 4,389,040 |
Feb 23, 2024 | 272.00 | 275.00 | 270.10 | 273.05 | 273.05 | 4,763,062 |
Feb 22, 2024 | 275.00 | 275.80 | 268.00 | 270.80 | 270.80 | 4,385,098 |
Feb 21, 2024 | 281.50 | 283.80 | 272.65 | 274.00 | 274.00 | 5,852,991 |
Feb 20, 2024 | 286.75 | 289.60 | 280.00 | 281.20 | 281.20 | 10,218,574 |
Feb 19, 2024 | 287.00 | 303.10 | 286.85 | 291.05 | 291.05 | 28,508,993 |
Feb 16, 2024 | 276.00 | 290.00 | 275.55 | 286.85 | 286.85 | 12,781,234 |
Feb 15, 2024 | 273.70 | 278.00 | 272.50 | 274.30 | 274.30 | 4,257,799 |
Feb 14, 2024 | 265.55 | 274.40 | 263.90 | 271.70 | 271.70 | 4,842,342 |
Feb 13, 2024 | 267.00 | 274.30 | 261.00 | 267.20 | 267.20 | 5,350,604 |
Feb 12, 2024 | 275.10 | 280.50 | 264.60 | 266.70 | 266.70 | 6,238,533 |
Feb 09, 2024 | 280.95 | 291.05 | 271.50 | 273.40 | 273.40 | 16,961,839 |
Feb 08, 2024 | 293.00 | 294.35 | 283.60 | 284.70 | 284.70 | 5,818,098 |
Feb 07, 2024 | 304.00 | 304.00 | 284.35 | 290.25 | 290.25 | 11,567,515 |
Feb 06, 2024 | 286.40 | 307.10 | 286.00 | 298.55 | 298.55 | 23,649,986 |
Feb 05, 2024 | 275.95 | 289.50 | 275.35 | 284.65 | 284.65 | 10,372,100 |
Feb 02, 2024 | 272.00 | 280.80 | 270.60 | 274.70 | 274.70 | 5,660,639 |
Feb 01, 2024 | 268.30 | 273.65 | 266.15 | 269.95 | 269.95 | 4,986,173 |
Jan 31, 2024 | 261.15 | 270.35 | 260.00 | 268.40 | 268.40 | 4,943,291 |
Jan 30, 2024 | 262.00 | 264.35 | 259.05 | 260.00 | 260.00 | 2,637,680 |
Jan 29, 2024 | 261.30 | 261.55 | 256.40 | 260.10 | 260.10 | 3,314,421 |
Jan 25, 2024 | 266.30 | 266.40 | 257.00 | 258.70 | 258.70 | 3,864,418 |
Jan 24, 2024 | 262.50 | 266.40 | 260.85 | 264.50 | 264.50 | 4,637,208 |
Jan 23, 2024 | 274.60 | 276.45 | 261.45 | 262.50 | 262.50 | 5,447,314 |
Jan 19, 2024 | 282.00 | 283.45 | 275.25 | 276.10 | 276.10 | 4,152,394 |
Jan 18, 2024 | 280.15 | 287.25 | 273.35 | 280.30 | 280.30 | 5,337,699 |
Jan 17, 2024 | 286.25 | 289.25 | 278.20 | 279.70 | 279.70 | 6,926,246 |
Jan 16, 2024 | 282.25 | 288.70 | 276.30 | 287.60 | 287.60 | 13,568,999 |
Jan 15, 2024 | 275.70 | 283.00 | 273.80 | 281.10 | 281.10 | 4,445,241 |
Jan 12, 2024 | 283.45 | 283.65 | 269.10 | 274.20 | 274.20 | 5,430,166 |
Jan 11, 2024 | 282.95 | 286.50 | 281.25 | 282.10 | 282.10 | 3,239,162 |
Jan 10, 2024 | 281.20 | 284.95 | 278.80 | 281.45 | 281.45 | 2,847,064 |
Jan 09, 2024 | 283.10 | 286.80 | 280.50 | 281.20 | 281.20 | 3,105,303 |
Jan 08, 2024 | 293.20 | 293.20 | 280.00 | 280.55 | 280.55 | 7,064,064 |
Jan 05, 2024 | 285.35 | 294.50 | 278.70 | 291.30 | 291.30 | 12,166,860 |
Jan 04, 2024 | 286.00 | 287.85 | 281.20 | 283.60 | 283.60 | 9,653,743 |
Jan 03, 2024 | 267.95 | 284.50 | 265.60 | 282.35 | 282.35 | 28,706,243 |
Jan 02, 2024 | 257.60 | 267.70 | 255.85 | 266.20 | 266.20 | 17,494,142 |
Jan 01, 2024 | 249.80 | 259.65 | 249.65 | 255.55 | 255.55 | 7,038,993 |
Dec 29, 2023 | 247.40 | 250.75 | 247.40 | 249.65 | 249.65 | 2,137,811 |
Dec 28, 2023 | 253.05 | 253.30 | 245.00 | 247.35 | 247.35 | 7,352,066 |
Dec 27, 2023 | 252.15 | 255.70 | 250.85 | 252.75 | 252.75 | 2,913,019 |
Dec 26, 2023 | 248.00 | 252.00 | 247.75 | 250.65 | 250.65 | 3,586,164 |
Dec 22, 2023 | 246.45 | 249.20 | 244.80 | 246.30 | 246.30 | 2,273,146 |
Dec 21, 2023 | 242.35 | 247.00 | 239.30 | 245.70 | 245.70 | 2,124,226 |
Dec 20, 2023 | 253.75 | 255.55 | 241.40 | 242.60 | 242.60 | 3,532,183 |
Dec 19, 2023 | 255.90 | 256.90 | 249.60 | 252.35 | 252.35 | 4,813,865 |
Dec 18, 2023 | 251.90 | 256.80 | 249.05 | 254.10 | 254.10 | 4,310,027 |
Dec 15, 2023 | 254.95 | 254.95 | 249.25 | 251.70 | 251.70 | 6,815,893 |
Dec 14, 2023 | 251.65 | 251.65 | 246.90 | 248.05 | 248.05 | 7,398,830 |
Dec 13, 2023 | 239.80 | 250.00 | 239.00 | 249.30 | 249.30 | 4,745,442 |
Dec 12, 2023 | 240.45 | 243.00 | 238.25 | 238.65 | 238.65 | 1,455,169 |
Dec 11, 2023 | 239.80 | 240.55 | 237.65 | 240.05 | 240.05 | 1,612,669 |
Dec 08, 2023 | 242.60 | 243.80 | 236.90 | 239.00 | 239.00 | 2,350,010 |
Dec 07, 2023 | 240.95 | 243.75 | 240.55 | 242.25 | 242.25 | 1,857,120 |
Dec 06, 2023 | 243.50 | 244.45 | 240.00 | 240.40 | 240.40 | 2,329,446 |
Dec 05, 2023 | 242.10 | 243.40 | 240.30 | 243.10 | 243.10 | 2,272,088 |
Dec 04, 2023 | 243.30 | 243.40 | 238.90 | 240.65 | 240.65 | 1,817,846 |
Dec 01, 2023 | 241.00 | 245.10 | 240.05 | 240.65 | 240.65 | 3,020,077 |
Nov 30, 2023 | 236.75 | 239.15 | 236.15 | 238.30 | 238.30 | 3,794,118 |
Nov 29, 2023 | 233.20 | 237.40 | 233.20 | 236.75 | 236.75 | 2,307,166 |
Nov 28, 2023 | 235.40 | 236.25 | 231.25 | 233.10 | 233.10 | 2,846,098 |
Nov 24, 2023 | 235.45 | 238.95 | 234.90 | 235.35 | 235.35 | 2,203,816 |
Nov 23, 2023 | 236.50 | 236.50 | 233.20 | 234.65 | 234.65 | 1,158,811 |
Nov 22, 2023 | 234.45 | 237.50 | 233.70 | 236.00 | 236.00 | 2,803,434 |
Nov 21, 2023 | 236.80 | 236.80 | 232.90 | 233.70 | 233.70 | 1,697,203 |
Nov 20, 2023 | 233.00 | 238.70 | 232.30 | 235.00 | 235.00 | 4,820,490 |
Nov 17, 2023 | 231.90 | 233.50 | 231.50 | 232.75 | 232.75 | 1,783,108 |
Nov 16, 2023 | 229.60 | 234.20 | 228.25 | 231.90 | 231.90 | 4,508,925 |
Nov 15, 2023 | 231.50 | 231.75 | 228.45 | 229.10 | 229.10 | 3,215,676 |
Nov 13, 2023 | 230.10 | 231.85 | 224.35 | 227.35 | 227.35 | 8,590,243 |
Nov 10, 2023 | 227.85 | 228.65 | 222.55 | 227.40 | 227.40 | 2,629,871 |
Nov 09, 2023 | 228.95 | 229.50 | 225.90 | 227.05 | 227.05 | 1,989,025 |
Nov 08, 2023 | 226.20 | 229.35 | 225.45 | 226.85 | 226.85 | 3,110,053 |
Nov 07, 2023 | 225.15 | 225.90 | 223.60 | 225.35 | 225.35 | 2,717,764 |
Nov 06, 2023 | 225.60 | 226.90 | 223.60 | 224.85 | 224.85 | 3,115,669 |
Nov 03, 2023 | 223.70 | 228.00 | 223.00 | 224.50 | 224.50 | 3,721,458 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |